| Macro-sector: Industrials | Band: Dynamic F&O | High52 Price: 4,725.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Capital Goods | Lot Size: 1 F&O Lot: 150 | High52 Date: 15-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 2; VWAP21: 3,871.52 | Low52 Price: 2,424.0 | Barrier: -; Drift%: - |
| Basic Industry: Cables - Electricals | Total Equity: 95,552,595 | Low52 Date: 07-Apr-2025 | SHP: 35.02 / 26.59 / 25.63 / 12.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 87 | ||||
| High/Low Price | Quarter: 4,572.7 / 2,762.25 | Month: 4,034.4 / 3,601.1 | Week: 3,871.0 / 3,712.2 | Day: 3,935.6 / 3,814.2 | Sis67: 110 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 3,874.80 | 3,935.60 | 3,814.20 | 3,863.50 | 3,879.44 | -0.29 | 36,916.75 | 240,799 | 3.49 | 138,727 | 6.17 | 53.82 | 114 |
| 2 | 26-Aug | 3,941.00 | 3,958.90 | 3,855.90 | 3,874.80 | 3,893.01 | -1.72 | 37,024.72 | 165,170 | 2.39 | 69,003 | 3.07 | 26.86 | 57 |
| 3 | 25-Aug | 3,954.90 | 4,006.40 | 3,930.00 | 3,942.70 | 3,975.35 | -0.31 | 37,673.52 | 252,653 | 3.66 | 156,231 | 6.95 | 62.11 | 128 |
| 4 | 22-Aug | 3,959.00 | 4,015.00 | 3,938.00 | 3,954.80 | 3,988.27 | 0.04 | 37,789.14 | 195,264 | 2.83 | 91,737 | 4.08 | 36.59 | 75 |
| 5 | 21-Aug | 3,995.00 | 3,999.00 | 3,906.30 | 3,953.30 | 3,945.94 | -0.83 | 37,774.81 | 162,082 | 2.35 | 66,762 | 2.97 | 26.34 | 55 |
| 6 | 20-Aug | 3,950.00 | 4,079.00 | 3,904.20 | 3,986.40 | 4,013.09 | 1.01 | 38,091.09 | 382,428 | 5.54 | 154,726 | 6.89 | 62.09 | 127 |
| 7 | 19-Aug | 3,911.70 | 3,972.40 | 3,878.00 | 3,946.60 | 3,933.47 | 1.16 | 37,710.79 | 503,218 | 7.29 | 319,322 | 14.21 | 125.60 | 262 |
| 8 | 18-Aug | 3,825.10 | 3,933.50 | 3,808.90 | 3,901.40 | 3,900.63 | 2.29 | 37,278.89 | 204,248 | 2.96 | 104,385 | 4.65 | 40.72 | 86 |
| 9 | 14-Aug | 3,803.80 | 3,825.00 | 3,760.00 | 3,814.10 | 3,799.23 | 0.27 | 36,444.72 | 69,004 | 1.00 | 22,467 | 1.00 | 8.54 | 18 |
| 10 | 13-Aug | 3,770.00 | 3,841.40 | 3,770.00 | 3,803.80 | 3,813.64 | 1.04 | 36,346.30 | 132,653 | 1.92 | 64,576 | 2.87 | 24.63 | 53 |
| 11 | 12-Aug | 3,809.00 | 3,824.50 | 3,712.20 | 3,764.70 | 3,753.32 | -1.20 | 35,972.69 | 175,427 | 2.54 | 44,454 | 1.98 | 16.69 | 36 |
| 12 | 11-Aug | 3,839.00 | 3,871.00 | 3,781.00 | 3,810.40 | 3,815.25 | -0.79 | 36,409.36 | 194,520 | 2.82 | 88,529 | 3.94 | 33.78 | 59 |
| 13 | 08-Aug | 3,842.40 | 3,871.50 | 3,820.10 | 3,840.90 | 3,845.85 | -0.04 | 36,700.80 | 213,342 | 3.09 | 118,038 | 5.25 | 45.40 | 79 |
| 14 | 07-Aug | 3,779.00 | 3,859.90 | 3,764.90 | 3,842.40 | 3,822.56 | 0.85 | 36,715.13 | 188,489 | 2.73 | 98,202 | 4.37 | 37.54 | 66 |
| 15 | 06-Aug | 3,812.00 | 3,819.10 | 3,726.50 | 3,810.00 | 3,781.55 | -0.18 | 36,405.00 | 159,190 | 2.31 | 69,416 | 3.09 | 26.25 | 46 |
| 16 | 05-Aug | 3,900.00 | 3,905.00 | 3,810.00 | 3,816.70 | 3,850.78 | -1.72 | 36,469.56 | 299,828 | 4.35 | 153,722 | 6.84 | 59.19 | 103 |
| 17 | 04-Aug | 3,820.00 | 3,900.00 | 3,765.30 | 3,883.30 | 3,818.53 | 1.76 | 37,105.94 | 285,393 | 4.14 | 151,771 | 6.75 | 57.95 | 101 |
| 18 | 01-Aug | 3,858.00 | 3,889.90 | 3,802.00 | 3,816.30 | 3,839.63 | -0.73 | 36,465.74 | 161,240 | 2.34 | 81,273 | 3.62 | 31.21 | 54 |
| 19 | 31-Jul | 3,860.00 | 3,880.20 | 3,783.00 | 3,844.20 | 3,835.49 | -1.47 | 36,732.33 | 351,630 | 5.10 | 151,828 | 6.76 | 58.23 | 102 |
| 20 | 30-Jul | 3,935.00 | 3,938.00 | 3,847.20 | 3,901.40 | 3,887.41 | -0.53 | 37,278.89 | 156,034 | 2.26 | 60,895 | 2.71 | 23.67 | 41 |
| 21 | 29-Jul | 3,932.10 | 3,943.80 | 3,860.00 | 3,922.00 | 3,909.57 | 0.34 | 37,475.00 | 130,692 | 1.89 | 36,151 | 1.61 | 14.13 | 24 |
| 22 | 28-Jul | 3,889.90 | 3,948.00 | 3,861.00 | 3,908.70 | 3,903.29 | 0.69 | 37,348.64 | 277,144 | 4.02 | 139,262 | 6.20 | 54.36 | 93 |
| 23 | 25-Jul | 3,905.80 | 3,925.00 | 3,831.30 | 3,881.80 | 3,868.83 | -0.61 | 37,091.61 | 331,338 | 4.80 | 197,180 | 8.78 | 76.29 | 132 |
| 24 | 24-Jul | 3,970.40 | 3,974.30 | 3,891.00 | 3,905.80 | 3,915.17 | -1.62 | 37,320.93 | 461,587 | 6.69 | 212,912 | 9.48 | 83.36 | 142 |
| 25 | 23-Jul | 4,024.90 | 4,034.40 | 3,881.30 | 3,970.30 | 3,958.82 | -0.50 | 37,937.25 | 776,885 | 11.26 | 165,436 | 7.36 | 65.49 | 111 |
| 26 | 22-Jul | 3,999.90 | 4,034.30 | 3,939.60 | 3,990.30 | 3,994.23 | 0.45 | 38,128.35 | 341,163 | 4.94 | 136,515 | 6.08 | 54.53 | 91 |
| 27 | 21-Jul | 3,928.80 | 4,000.00 | 3,866.10 | 3,972.40 | 3,969.49 | 1.11 | 37,957.31 | 368,099 | 5.33 | 169,401 | 7.54 | 67.24 | 113 |
| 28 | 18-Jul | 3,950.90 | 4,008.90 | 3,915.00 | 3,928.80 | 3,971.59 | -0.11 | 37,540.70 | 492,660 | 7.14 | 232,963 | 10.37 | 92.52 | 156 |
| 29 | 17-Jul | 3,871.20 | 3,984.70 | 3,869.70 | 3,933.30 | 3,932.17 | 1.08 | 37,583.70 | 479,900 | 6.95 | 136,058 | 6.06 | 53.50 | 91 |
| 30 | 16-Jul | 3,892.40 | 3,915.00 | 3,857.50 | 3,891.10 | 3,888.91 | -0.03 | 37,180.47 | 330,694 | 4.79 | 178,853 | 7.96 | 69.55 | 120 |
| 31 | 15-Jul | 3,758.00 | 3,900.00 | 3,748.80 | 3,892.40 | 3,848.04 | 4.28 | 37,192.89 | 428,669 | 6.21 | 162,345 | 7.23 | 62.47 | 109 |
| 32 | 14-Jul | 3,650.00 | 3,755.00 | 3,612.00 | 3,732.60 | 3,718.66 | 3.33 | 35,665.96 | 541,391 | 7.85 | 194,047 | 8.64 | 72.16 | 130 |
| 33 | 11-Jul | 3,704.00 | 3,704.00 | 3,601.10 | 3,612.30 | 3,634.48 | -2.28 | 34,516.46 | 133,241 | 1.93 | 71,616 | 3.19 | 26.03 | 48 |
| 34 | 10-Jul | 3,700.00 | 3,725.20 | 3,673.60 | 3,696.60 | 3,698.39 | 0.07 | 35,321.97 | 352,135 | 5.10 | 221,333 | 9.85 | 81.86 | 148 |
| 35 | 09-Jul | 3,759.00 | 3,759.00 | 3,678.00 | 3,694.00 | 3,706.41 | -2.04 | 35,297.00 | 595,581 | 8.63 | 379,884 | 16.91 | 140.80 | 254 |
| 36 | 08-Jul | 3,830.00 | 3,837.40 | 3,756.00 | 3,771.10 | 3,787.64 | -0.93 | 36,033.84 | 134,964 | 1.96 | 58,574 | 2.61 | 22.19 | 39 |
| 37 | 07-Jul | 3,781.00 | 3,864.00 | 3,771.10 | 3,806.60 | 3,811.20 | 0.66 | 36,373.05 | 178,862 | 2.59 | 80,259 | 3.57 | 30.59 | 54 |
| 38 | 04-Jul | 3,855.00 | 3,875.90 | 3,736.90 | 3,781.80 | 3,808.89 | -1.53 | 36,136.08 | 358,266 | 5.19 | 202,537 | 9.01 | 77.14 | 135 |
| 39 | 03-Jul | 3,765.00 | 3,874.00 | 3,760.30 | 3,840.70 | 3,834.67 | 2.04 | 36,698.89 | 612,719 | 8.88 | 407,406 | 18.13 | 156.23 | 272 |
| 40 | 02-Jul | 3,810.50 | 3,810.80 | 3,720.00 | 3,764.00 | 3,763.63 | -1.23 | 35,965.00 | 335,785 | 4.87 | 199,533 | 8.88 | 75.10 | 133 |
| 41 | 01-Jul | 3,805.00 | 3,862.10 | 3,795.00 | 3,810.80 | 3,822.65 | 0.48 | 36,413.18 | 171,315 | 2.48 | 61,266 | 2.73 | 23.42 | 41 |
| 42 | 30-Jun | 3,780.00 | 3,833.00 | 3,758.40 | 3,792.60 | 3,797.10 | 0.33 | 36,239.28 | 129,827 | 1.88 | 42,190 | 1.88 | 16.02 | 28 |
| 43 | 27-Jun | 3,776.40 | 3,834.90 | 3,765.30 | 3,780.00 | 3,798.48 | 0.15 | 36,118.00 | 347,440 | 5.03 | 220,670 | 9.82 | 83.82 | 148 |
| 44 | 26-Jun | 3,838.00 | 3,853.30 | 3,741.40 | 3,774.50 | 3,790.49 | -0.83 | 36,066.33 | 288,150 | 4.18 | 115,921 | 5.16 | 43.94 | 78 |
| 45 | 25-Jun | 3,839.00 | 3,940.60 | 3,785.00 | 3,806.00 | 3,840.34 | -0.88 | 36,367.00 | 517,702 | 7.50 | 176,641 | 7.86 | 67.84 | 118 |
| 46 | 24-Jun | 3,760.00 | 3,854.30 | 3,692.40 | 3,839.60 | 3,793.55 | 2.15 | 36,688.37 | 592,144 | 8.58 | 196,121 | 8.73 | 74.40 | 131 |
| 47 | 23-Jun | 3,540.60 | 3,807.20 | 3,525.30 | 3,758.90 | 3,705.70 | 5.16 | 35,917.26 | 1,365,996 | 19.80 | 583,012 | 25.95 | 216.05 | 390 |
| 48 | 20-Jun | 3,592.00 | 3,609.60 | 3,540.00 | 3,574.50 | 3,572.34 | -0.73 | 34,155.28 | 232,065 | 3.36 | 99,509 | 4.43 | 35.55 | 67 |
| 49 | 19-Jun | 3,590.60 | 3,642.70 | 3,567.30 | 3,600.80 | 3,584.85 | 0.28 | 34,406.58 | 690,638 | 10.01 | 517,005 | 23.01 | 185.34 | 346 |
| 50 | 18-Jun | 3,600.50 | 3,674.80 | 3,575.60 | 3,590.70 | 3,597.54 | -0.61 | 34,310.07 | 1,053,137 | 15.26 | 781,276 | 34.77 | 281.07 | 522 |
| 51 | 17-Jun | 3,685.20 | 3,699.90 | 3,602.40 | 3,612.70 | 3,647.40 | -1.97 | 34,520.29 | 401,604 | 5.82 | 297,617 | 13.25 | 108.55 | 199 |
| 52 | 16-Jun | 3,660.10 | 3,705.00 | 3,608.00 | 3,685.20 | 3,658.31 | 0.40 | 35,213.04 | 155,748 | 2.26 | 62,900 | 2.80 | 23.01 | 42 |
| 53 | 13-Jun | 3,600.00 | 3,682.70 | 3,591.70 | 3,670.70 | 3,657.13 | -0.17 | 35,074.49 | 194,489 | 2.82 | 97,958 | 4.36 | 35.82 | 66 |
| 54 | 12-Jun | 3,793.50 | 3,802.30 | 3,666.70 | 3,676.80 | 3,715.08 | -3.08 | 35,132.78 | 228,442 | 3.31 | 104,790 | 4.66 | 38.93 | 70 |
| 55 | 11-Jun | 3,794.90 | 3,861.00 | 3,766.10 | 3,793.50 | 3,817.89 | -0.02 | 36,247.88 | 155,511 | 2.25 | 49,838 | 2.22 | 19.03 | 33 |
| 56 | 10-Jun | 3,821.10 | 3,846.90 | 3,787.10 | 3,794.20 | 3,807.83 | -0.49 | 36,254.57 | 128,036 | 1.86 | 64,721 | 2.88 | 24.64 | 43 |
| 57 | 09-Jun | 3,790.00 | 3,837.90 | 3,755.40 | 3,812.80 | 3,812.32 | 1.73 | 36,432.29 | 246,729 | 3.58 | 103,813 | 4.62 | 39.58 | 69 |
| 58 | 06-Jun | 3,667.00 | 3,768.00 | 3,649.20 | 3,747.80 | 3,723.51 | 2.92 | 35,811.20 | 429,812 | 6.23 | 141,429 | 6.29 | 52.66 | 95 |
| 59 | 05-Jun | 3,656.10 | 3,686.00 | 3,610.50 | 3,641.40 | 3,646.41 | 0.35 | 34,794.52 | 236,648 | 3.43 | 120,542 | 5.37 | 43.95 | 81 |
| 60 | 04-Jun | 3,530.00 | 3,641.00 | 3,500.00 | 3,628.60 | 3,593.13 | 2.63 | 34,672.21 | 290,300 | 4.21 | 164,364 | 7.32 | 59.06 | 110 |
| 61 | 03-Jun | 3,605.00 | 3,639.20 | 3,527.10 | 3,535.50 | 3,569.63 | -1.68 | 33,782.62 | 152,085 | 2.20 | 66,277 | 2.95 | 23.66 | 44 |
| 62 | 02-Jun | 3,610.20 | 3,625.00 | 3,577.00 | 3,596.00 | 3,597.54 | -0.39 | 34,360.00 | 108,306 | 1.57 | 41,182 | 1.83 | 14.82 | 28 |
| 63 | 30-May | 3,670.00 | 3,673.50 | 3,561.80 | 3,610.20 | 3,609.12 | -1.50 | 34,496.40 | 221,218 | 3.21 | 107,288 | 4.78 | 38.72 | 72 |
| 64 | 29-May | 3,670.00 | 3,678.30 | 3,603.40 | 3,665.30 | 3,647.61 | 0.75 | 35,022.89 | 329,014 | 4.77 | 173,562 | 7.72 | 63.31 | 116 |
| 65 | 28-May | 3,558.00 | 3,653.50 | 3,550.90 | 3,638.10 | 3,610.53 | 2.96 | 34,762.99 | 450,883 | 6.53 | 294,921 | 13.13 | 106.48 | 197 |
| 66 | 27-May | 3,484.10 | 3,567.80 | 3,484.00 | 3,533.60 | 3,535.73 | 1.06 | 33,764.46 | 362,315 | 5.25 | 163,808 | 7.29 | 57.92 | 110 |
| 67 | 26-May | 3,453.00 | 3,504.50 | 3,416.60 | 3,496.40 | 3,469.40 | 1.62 | 33,409.01 | 231,906 | 3.36 | 116,583 | 5.19 | 40.45 | 78 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE